Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rosetta Stone (NY: RST )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 16.75 16.85 16.18 16.22 181,405 -0.49(-2.93%)
May 30, 2018 16.50 16.80 16.50 16.71 159,238 +0.26(+1.58%)
May 29, 2018 16.56 16.71 16.44 16.45 300,537 -0.16(-0.96%)
May 25, 2018 16.61 16.61 16.61 0 +0.16(+0.97%)
May 24, 2018 16.22 16.56 16.00 16.45 206,634 +0.22(+1.36%)
May 23, 2018 15.96 16.32 15.72 16.23 188,855 +0.24(+1.50%)
May 22, 2018 16.21 16.23 15.97 15.99 75,908 -0.20(-1.24%)
May 21, 2018 16.34 16.49 16.15 16.19 77,970 -0.15(-0.92%)
May 18, 2018 15.66 16.48 15.59 16.34 259,388 +0.73(+4.68%)
May 17, 2018 15.61 15.79 15.56 15.61 86,757 +0.01(+0.06%)
May 16, 2018 15.40 15.93 15.23 15.60 513,394 +0.13(+0.84%)
May 15, 2018 15.18 15.65 15.10 15.47 374,684 +0.25(+1.64%)
May 14, 2018 15.34 15.46 15.05 15.22 196,595 -0.13(-0.85%)
May 11, 2018 15.20 15.41 15.05 15.35 212,829 +0.15(+0.99%)
May 10, 2018 14.70 15.35 14.28 15.20 238,566 +0.56(+3.83%)
May 09, 2018 14.66 14.70 14.51 14.64 151,207 +0.01(+0.07%)
May 08, 2018 14.59 14.66 14.58 14.63 83,768 +0.02(+0.14%)
May 07, 2018 14.16 14.79 14.16 14.61 82,342 +0.50(+3.54%)
May 04, 2018 13.95 14.20 13.93 14.11 113,013 +0.11(+0.79%)
May 03, 2018 13.92 14.05 13.80 14.00 57,780 +0.00(+0.00%)
May 02, 2018 13.65 14.10 13.47 14.00 177,527 +0.32(+2.34%)
May 01, 2018 13.86 13.87 13.52 13.68 66,527 -0.23(-1.65%)
Apr 30, 2018 13.84 14.15 13.76 13.91 64,402 +0.18(+1.31%)
Apr 27, 2018 13.85 13.93 13.61 13.73 127,118 -0.12(-0.87%)
Apr 26, 2018 13.80 14.09 13.78 13.85 73,658 +0.09(+0.65%)
Apr 25, 2018 13.59 13.90 13.44 13.76 89,141 +0.14(+1.03%)
Apr 24, 2018 13.82 13.82 13.50 13.62 93,216 -0.13(-0.95%)
Apr 23, 2018 13.64 13.77 13.53 13.75 137,488 +0.10(+0.73%)
Apr 20, 2018 13.72 13.72 13.49 13.65 75,981 -0.11(-0.80%)
Apr 19, 2018 13.77 13.92 13.61 13.76 92,732 -0.01(-0.07%)
Apr 18, 2018 13.50 13.79 13.42 13.77 92,684 +0.34(+2.53%)
Apr 17, 2018 13.38 13.59 13.33 13.43 82,132 +0.13(+0.98%)
Apr 16, 2018 13.18 13.34 12.96 13.30 80,198 +0.17(+1.29%)
Apr 13, 2018 13.22 13.22 12.93 13.13 92,236 -0.04(-0.30%)
Apr 12, 2018 13.24 13.25 13.16 13.17 50,209 -0.03(-0.23%)
Apr 11, 2018 13.39 13.42 13.14 13.20 89,470 -0.22(-1.64%)
Apr 10, 2018 13.28 13.47 13.23 13.42 88,918 +0.26(+1.98%)
Apr 09, 2018 13.16 13.36 13.10 13.16 76,561 +0.08(+0.61%)
Apr 06, 2018 13.16 13.22 12.99 13.08 98,676 -0.14(-1.06%)
Apr 05, 2018 13.19 13.31 13.06 13.22 64,710 +0.06(+0.46%)
Apr 04, 2018 12.81 13.20 12.74 13.16 96,681 +0.26(+2.02%)
Apr 03, 2018 13.06 13.15 12.89 12.90 152,053 -0.12(-0.92%)
Apr 02, 2018 13.08 13.36 12.97 13.02 96,642 -0.13(-0.99%)
Mar 29, 2018 13.15 13.15 13.15 0 +0.21(+1.62%)
Mar 28, 2018 13.21 13.26 12.86 12.94 206,455 -0.31(-2.34%)
Mar 27, 2018 13.41 13.54 13.14 13.25 102,282 -0.10(-0.75%)
Mar 26, 2018 13.29 13.40 13.18 13.35 84,020 +0.15(+1.14%)
Mar 23, 2018 13.44 13.50 13.15 13.20 130,490 -0.25(-1.86%)
Mar 22, 2018 13.45 13.61 13.38 13.45 115,048 -0.06(-0.44%)
Mar 21, 2018 13.45 13.60 13.33 13.51 116,963 +0.11(+0.82%)
Mar 20, 2018 13.36 13.67 13.29 13.40 135,192 +0.06(+0.45%)
Mar 19, 2018 13.37 13.49 13.06 13.34 171,287 +0.04(+0.30%)
Mar 16, 2018 13.18 13.52 13.14 13.30 224,865 +0.12(+0.91%)
Mar 15, 2018 13.20 13.36 12.88 13.18 821,394 +0.02(+0.15%)
Mar 14, 2018 13.60 13.64 13.11 13.16 266,154 -0.45(-3.31%)
Mar 13, 2018 13.78 13.90 13.48 13.61 224,353 -0.08(-0.58%)
Mar 12, 2018 14.00 14.11 13.63 13.69 260,764 -0.25(-1.79%)
Mar 09, 2018 14.24 14.24 13.75 13.94 269,604 -0.21(-1.48%)
Mar 08, 2018 14.32 14.81 14.07 14.15 218,292 +0.01(+0.07%)
Mar 07, 2018 14.14 212,753 +0.32(+2.32%)
Mar 06, 2018 13.77 14.05 13.64 13.82 164,652 +0.10(+0.73%)
Mar 05, 2018 13.70 14.04 13.66 13.72 127,503 -0.11(-0.80%)
Mar 02, 2018 13.49 13.85 13.34 13.83 102,216 +0.30(+2.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.